NASDAQ:CNTY
Century Casinos Stock Price (Quote)
$2.94
+0.0300 (+1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.43 | Friday, 19th Apr 2024 CNTY stock ended at $2.94. This is 1.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $2.85 to a day high of $3.00. |
| 90 days | $2.46 | $3.89 | |
| 52 weeks | $2.46 | $8.11 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $5.55 | $5.77 | $5.29 | $5.29 | 678 378 |
| 2020-09-18 | $6.18 | $6.28 | $5.85 | $5.88 | 766 824 |
| 2020-09-17 | $6.30 | $6.42 | $6.05 | $6.12 | 449 564 |
| 2020-09-16 | $6.37 | $6.79 | $6.30 | $6.32 | 472 823 |
| 2020-09-15 | $6.36 | $6.55 | $6.26 | $6.31 | 352 908 |
| 2020-09-14 | $6.08 | $6.48 | $6.08 | $6.33 | 458 261 |
| 2020-09-11 | $6.37 | $6.37 | $5.98 | $6.02 | 352 086 |
| 2020-09-10 | $6.17 | $6.55 | $6.16 | $6.26 | 402 251 |
| 2020-09-09 | $6.24 | $6.58 | $5.93 | $6.21 | 591 738 |
| 2020-09-08 | $6.73 | $6.74 | $6.08 | $6.14 | 487 756 |
| 2020-09-04 | $6.93 | $6.97 | $6.58 | $6.84 | 439 396 |
| 2020-09-03 | $6.87 | $7.12 | $6.59 | $6.78 | 514 889 |
| 2020-09-02 | $6.77 | $6.84 | $6.55 | $6.83 | 509 291 |
| 2020-09-01 | $6.17 | $6.80 | $6.06 | $6.78 | 635 768 |
| 2020-08-31 | $6.24 | $6.28 | $5.99 | $6.15 | 467 751 |
| 2020-08-28 | $6.05 | $6.41 | $5.98 | $6.28 | 600 866 |
| 2020-08-27 | $6.04 | $6.17 | $5.98 | $6.00 | 411 891 |
| 2020-08-26 | $6.04 | $6.14 | $5.96 | $6.04 | 239 591 |
| 2020-08-25 | $6.04 | $6.13 | $5.92 | $6.07 | 254 285 |
| 2020-08-24 | $6.11 | $6.13 | $5.84 | $6.04 | 543 905 |
| 2020-08-21 | $6.01 | $6.16 | $5.92 | $6.00 | 439 638 |
| 2020-08-20 | $5.83 | $6.06 | $5.78 | $6.03 | 492 858 |
| 2020-08-19 | $5.80 | $5.97 | $5.75 | $5.93 | 496 561 |
| 2020-08-18 | $5.79 | $5.83 | $5.68 | $5.78 | 205 185 |
| 2020-08-17 | $5.99 | $5.99 | $5.67 | $5.81 | 542 650 |
